Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.280 | 3.290 | 3.210 | 3.210 | 5,221 | -0.01(-0.31%) |
Feb 26, 2015 | 3.230 | 3.280 | 3.160 | 3.220 | 6,190 | +0.03(+0.94%) |
Feb 25, 2015 | 3.090 | 3.250 | 3.090 | 3.190 | 9,830 | +0.10(+3.24%) |
Feb 24, 2015 | 3.160 | 3.240 | 3.090 | 3.090 | 6,725 | -0.06(-1.90%) |
Feb 23, 2015 | 3.090 | 3.250 | 3.090 | 3.150 | 11,358 | +0.04(+1.29%) |
Feb 20, 2015 | 3.080 | 3.290 | 3.080 | 3.110 | 13,195 | -0.05(-1.58%) |
Feb 19, 2015 | 3.200 | 3.370 | 3.000 | 3.160 | 33,554 | -0.05(-1.55%) |
Feb 18, 2015 | 3.380 | 3.440 | 3.120 | 3.210 | 28,149 | -0.20(-5.87%) |
Feb 17, 2015 | 3.377 | 3.440 | 3.350 | 3.410 | 3,880 | +0.01(+0.29%) |
Feb 13, 2015 | 3.310 | 3.400 | 3.400 | 3.400 | 15,400 | +0.09(+2.72%) |
Feb 12, 2015 | 3.320 | 3.320 | 3.310 | 3.310 | 1,690 | -0.01(-0.30%) |
Feb 11, 2015 | 3.390 | 3.400 | 3.280 | 3.320 | 9,033 | -0.01(-0.30%) |
Feb 10, 2015 | 3.290 | 3.440 | 3.290 | 3.330 | 15,552 | +0.03(+0.91%) |
Feb 09, 2015 | 3.210 | 3.363 | 3.130 | 3.300 | 52,521 | -0.06(-1.79%) |
Feb 05, 2015 | 3.370 | 3.360 | 3.360 | 3.360 | 60 | -0.00(-0.13%) |
Feb 04, 2015 | 3.300 | 3.364 | 3.283 | 3.364 | 2,650 | +0.09(+2.89%) |
Feb 03, 2015 | 3.340 | 3.410 | 3.040 | 3.270 | 10,219 | -0.04(-1.21%) |
Feb 02, 2015 | 3.440 | 3.440 | 3.030 | 3.310 | 15,065 | +0.11(+3.44%) |
Jan 30, 2015 | 3.130 | 3.350 | 3.130 | 3.200 | 7,926 | +0.12(+3.73%) |
Jan 29, 2015 | 2.990 | 3.280 | 2.990 | 3.085 | 8,405 | +0.08(+2.83%) |
Jan 28, 2015 | 2.990 | 3.050 | 2.980 | 3.000 | 7,521 | +0.01(+0.33%) |
Jan 27, 2015 | 3.000 | 3.000 | 2.950 | 2.990 | 7,518 | +0.02(+0.67%) |
Jan 26, 2015 | 2.850 | 2.980 | 2.850 | 2.970 | 8,908 | +0.12(+4.21%) |
Jan 23, 2015 | 2.990 | 3.100 | 2.820 | 2.850 | 21,479 | -0.19(-6.25%) |
Jan 22, 2015 | 3.070 | 3.094 | 3.040 | 3.040 | 12,718 | -0.05(-1.62%) |
Jan 21, 2015 | 3.000 | 3.200 | 3.000 | 3.090 | 7,551 | +0.08(+2.66%) |
Jan 20, 2015 | 3.050 | 3.064 | 3.000 | 3.010 | 7,773 | -0.14(-4.44%) |
Jan 16, 2015 | 3.110 | 3.190 | 3.110 | 3.150 | 8,250 | -0.05(-1.56%) |
Jan 15, 2015 | 3.370 | 3.450 | 3.070 | 3.200 | 19,311 | -0.20(-5.88%) |
Jan 14, 2015 | 3.400 | 3.490 | 3.400 | 3.400 | 15,907 | +0.03(+0.89%) |
Jan 13, 2015 | 3.600 | 3.600 | 3.370 | 3.370 | 1,600 | -0.22(-6.11%) |
Jan 12, 2015 | 3.600 | 3.620 | 3.560 | 3.589 | 6,333 | +0.01(+0.26%) |
Jan 08, 2015 | 3.540 | 3.580 | 3.580 | 3.580 | 3,300 | +0.07(+1.99%) |
Jan 07, 2015 | 3.610 | 3.645 | 3.370 | 3.510 | 33,772 | -0.09(-2.50%) |
Jan 06, 2015 | 3.600 | 3.605 | 3.560 | 3.600 | 7,356 | -0.05(-1.37%) |
Jan 05, 2015 | 3.690 | 3.690 | 3.570 | 3.650 | 19,078 | +0.01(+0.27%) |
Jan 02, 2015 | 3.730 | 3.730 | 3.600 | 3.640 | 1,677 | -0.05(-1.36%) |
Dec 31, 2014 | 3.780 | 3.690 | 3.690 | 3.690 | 21,900 | -0.09(-2.38%) |
Dec 30, 2014 | 3.770 | 3.840 | 3.760 | 3.780 | 6,263 | -0.06(-1.56%) |
Dec 29, 2014 | 3.800 | 3.840 | 3.790 | 3.840 | 12,119 | +0.09(+2.40%) |
Dec 26, 2014 | 3.700 | 3.800 | 3.700 | 3.750 | 11,759 | +0.06(+1.63%) |
Dec 24, 2014 | 3.580 | 3.690 | 3.690 | 3.690 | 6,500 | +0.10(+2.79%) |
Dec 23, 2014 | 3.590 | 3.690 | 3.590 | 3.590 | 7,908 | -0.03(-0.69%) |
Dec 22, 2014 | 3.640 | 3.771 | 3.560 | 3.615 | 16,408 | -0.06(-1.77%) |
Dec 19, 2014 | 3.700 | 3.750 | 3.680 | 3.680 | 14,693 | -0.02(-0.54%) |
Dec 18, 2014 | 3.710 | 3.810 | 3.560 | 3.700 | 30,989 | -0.05(-1.33%) |
Dec 17, 2014 | 3.764 | 3.820 | 3.750 | 3.750 | 7,511 | -0.12(-3.10%) |
Dec 16, 2014 | 3.840 | 3.880 | 3.790 | 3.870 | 10,157 | +0.02(+0.52%) |
Dec 15, 2014 | 3.780 | 3.890 | 3.571 | 3.850 | 27,595 | -0.03(-0.77%) |
Dec 12, 2014 | 3.880 | 3.940 | 3.840 | 3.880 | 21,756 | -0.02(-0.51%) |
Dec 11, 2014 | 3.660 | 3.900 | 3.560 | 3.900 | 27,401 | +0.20(+5.41%) |
Dec 10, 2014 | 3.640 | 3.700 | 3.580 | 3.700 | 25,107 | +0.10(+2.78%) |
Dec 09, 2014 | 3.590 | 3.640 | 3.560 | 3.600 | 9,697 | -0.05(-1.37%) |
Dec 08, 2014 | 3.800 | 3.800 | 3.640 | 3.650 | 13,218 | -0.18(-4.70%) |
Dec 05, 2014 | 3.680 | 3.890 | 3.670 | 3.830 | 25,839 | +0.07(+1.86%) |
Dec 04, 2014 | 3.820 | 3.820 | 3.700 | 3.760 | 32,467 | -0.04(-1.05%) |
Dec 03, 2014 | 3.870 | 3.940 | 3.550 | 3.800 | 39,024 | -0.09(-2.31%) |
Dec 02, 2014 | 3.890 | 3.896 | 3.850 | 3.890 | 6,044 | -0.05(-1.27%) |